ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
344820/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,161112,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30600,-100,5,-0.33,384452400,12666,57.90,30700,30700,30150,39900,21500,30700,30353.08,9.73,0,-2425,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4887,13.22,0.33,12,0.08,2314.00,93300.00,42950,20240718,-28.75,29300,20250407,4.44,37800,-19.05,20250107,29300,4.44,20250407,42950,-28.75,20240718,29300,4.44,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,292,N,00,N
20250411,151122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30450,-250,5,-0.81,370102400,12196,55.75,30700,30700,30150,39900,21500,30700,30346.21,9.73,0,-2348,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4863,13.16,0.33,12,0.08,2314.00,93300.00,42950,20240718,-29.10,29300,20250407,3.92,37800,-19.44,20250107,29300,3.92,20250407,42950,-29.10,20240718,29300,3.92,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,141120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30500,-200,5,-0.65,248566075,8197,37.47,30700,30700,30150,39900,21500,30700,30324.03,9.73,0,-2986,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4871,13.18,0.33,12,0.05,2314.00,93300.00,42950,20240718,-28.99,29300,20250407,4.10,37800,-19.31,20250107,29300,4.10,20250407,42950,-28.99,20240718,29300,4.10,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,131122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30450,-250,5,-0.81,214484275,7076,32.34,30700,30700,30150,39900,21500,30700,30311.51,9.73,0,-2934,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4863,13.16,0.33,12,0.04,2314.00,93300.00,42950,20240718,-29.10,29300,20250407,3.92,37800,-19.44,20250107,29300,3.92,20250407,42950,-29.10,20240718,29300,3.92,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,121123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30300,-400,5,-1.30,179745475,5932,27.12,30700,30700,30150,39900,21500,30700,30300.99,9.73,0,-2884,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4839,13.09,0.32,12,0.04,2314.00,93300.00,42950,20240718,-29.45,29300,20250407,3.41,37800,-19.84,20250107,29300,3.41,20250407,42950,-29.45,20240718,29300,3.41,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,111122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30300,-400,5,-1.30,136505025,4503,20.58,30700,30700,30150,39900,21500,30700,30314.24,9.73,0,-2527,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4839,13.09,0.32,12,0.03,2314.00,93300.00,42950,20240718,-29.45,29300,20250407,3.41,37800,-19.84,20250107,29300,3.41,20250407,42950,-29.45,20240718,29300,3.41,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,101125,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30200,-500,5,-1.63,101018900,3330,15.22,30700,30700,30150,39900,21500,30700,30336.01,9.73,0,-1750,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4823,13.05,0.32,12,0.02,2314.00,93300.00,42950,20240718,-29.69,29300,20250407,3.07,37800,-20.11,20250107,29300,3.07,20250407,42950,-29.69,20240718,29300,3.07,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250411,091128,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30400,-300,5,-0.98,6897750,226,1.03,30700,30700,30350,39900,21500,30700,30521.02,9.73,0,70,31233,30966,30533,30266,29833,31100,30400,160,9200,1000,23330,50,1,15970512,4855,13.14,0.33,12,0.00,2314.00,93300.00,42950,20240718,-29.22,29300,20250407,3.75,37800,-19.58,20250107,29300,3.75,20250407,42950,-29.22,20240718,29300,3.75,20250407,0.48,Y,344820,1000,159 억,,1554379,N,N,12,N,00,N
20250410,161116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30700,1200,2,4.07,667341575,21876,114.96,30300,30800,30100,38350,20650,29500,30505.54,9.66,0,11896,30466,29982,29716,29232,28966,29850,29100,160,8850,1000,22420,50,1,15970512,4903,13.27,0.33,12,0.14,2314.00,93300.00,42950,20240718,-28.52,29300,20250407,4.78,37800,-18.78,20250107,29300,4.78,20250407,42950,-28.52,20240718,29300,4.78,20250407,0.49,Y,344820,1000,159 억,,1542579,N,N,12,N,00,N
20250410,151121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30600,1100,2,3.73,653391825,21421,112.56,30300,30800,30100,38350,20650,29500,30502.40,9.66,0,11766,30466,29982,29716,29232,28966,29850,29100,160,8850,1000,22420,50,1,15970512,4887,13.22,0.33,12,0.13,2314.00,93300.00,42950,20240718,-28.75,29300,20250407,4.44,37800,-19.05,20250107,29300,4.44,20250407,42950,-28.75,20240718,29300,4.44,20250407,0.49,Y,344820,1000,159 억,,1542579,N,N,1604,N,00,N
20250410,141117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,30650,1150,2,3.90,585992225,19221,101.00,30300,30800,30100,38350,20650,29500,30487.08,9.66,0,11123,30466,29982,29716,29232,28966,29850,29100,160,8850,1000,22420,50,1,15970512,4895,13.25,0.33,12,0.12,2314.00,93300.00,42950,20240718,-28.64,29300,20250407,4.61,37800,-18.92,20250107,29300,4.61,20250407,42950,-28.64,20240718,29300,4.61,20250407,0.49,Y,344820,1000,159 억,,1542579,N,N,1604,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 161112 55 60.00 KOSPI 비금속 N N N Y 60 N 30600 -100 5 -0.33 384452400 12666 57.90 30700 30700 30150 39900 21500 30700 30353.08 9.73 0 -2425 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4887 13.22 0.33 12 0.08 2314.00 93300.00 42950 20240718 -28.75 29300 20250407 4.44 37800 -19.05 20250107 29300 4.44 20250407 42950 -28.75 20240718 29300 4.44 20250407 0.48 Y 344820 1000 159 억 1554379 N N 292 N 00 N
3 20250411 151122 55 60.00 KOSPI 비금속 N N N Y 60 N 30450 -250 5 -0.81 370102400 12196 55.75 30700 30700 30150 39900 21500 30700 30346.21 9.73 0 -2348 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4863 13.16 0.33 12 0.08 2314.00 93300.00 42950 20240718 -29.10 29300 20250407 3.92 37800 -19.44 20250107 29300 3.92 20250407 42950 -29.10 20240718 29300 3.92 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
4 20250411 141120 55 60.00 KOSPI 비금속 N N N Y 60 N 30500 -200 5 -0.65 248566075 8197 37.47 30700 30700 30150 39900 21500 30700 30324.03 9.73 0 -2986 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4871 13.18 0.33 12 0.05 2314.00 93300.00 42950 20240718 -28.99 29300 20250407 4.10 37800 -19.31 20250107 29300 4.10 20250407 42950 -28.99 20240718 29300 4.10 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
5 20250411 131122 55 60.00 KOSPI 비금속 N N N Y 60 N 30450 -250 5 -0.81 214484275 7076 32.34 30700 30700 30150 39900 21500 30700 30311.51 9.73 0 -2934 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4863 13.16 0.33 12 0.04 2314.00 93300.00 42950 20240718 -29.10 29300 20250407 3.92 37800 -19.44 20250107 29300 3.92 20250407 42950 -29.10 20240718 29300 3.92 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
6 20250411 121123 55 60.00 KOSPI 비금속 N N N Y 60 N 30300 -400 5 -1.30 179745475 5932 27.12 30700 30700 30150 39900 21500 30700 30300.99 9.73 0 -2884 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4839 13.09 0.32 12 0.04 2314.00 93300.00 42950 20240718 -29.45 29300 20250407 3.41 37800 -19.84 20250107 29300 3.41 20250407 42950 -29.45 20240718 29300 3.41 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
7 20250411 111122 55 60.00 KOSPI 비금속 N N N Y 60 N 30300 -400 5 -1.30 136505025 4503 20.58 30700 30700 30150 39900 21500 30700 30314.24 9.73 0 -2527 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4839 13.09 0.32 12 0.03 2314.00 93300.00 42950 20240718 -29.45 29300 20250407 3.41 37800 -19.84 20250107 29300 3.41 20250407 42950 -29.45 20240718 29300 3.41 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
8 20250411 101125 55 60.00 KOSPI 비금속 N N N Y 60 N 30200 -500 5 -1.63 101018900 3330 15.22 30700 30700 30150 39900 21500 30700 30336.01 9.73 0 -1750 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4823 13.05 0.32 12 0.02 2314.00 93300.00 42950 20240718 -29.69 29300 20250407 3.07 37800 -20.11 20250107 29300 3.07 20250407 42950 -29.69 20240718 29300 3.07 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
9 20250411 091128 55 60.00 KOSPI 비금속 N N N Y 60 N 30400 -300 5 -0.98 6897750 226 1.03 30700 30700 30350 39900 21500 30700 30521.02 9.73 0 70 31233 30966 30533 30266 29833 31100 30400 160 9200 1000 23330 50 1 15970512 4855 13.14 0.33 12 0.00 2314.00 93300.00 42950 20240718 -29.22 29300 20250407 3.75 37800 -19.58 20250107 29300 3.75 20250407 42950 -29.22 20240718 29300 3.75 20250407 0.48 Y 344820 1000 159 억 1554379 N N 12 N 00 N
10 20250410 161116 55 60.00 KOSPI 비금속 N N N Y 60 N 30700 1200 2 4.07 667341575 21876 114.96 30300 30800 30100 38350 20650 29500 30505.54 9.66 0 11896 30466 29982 29716 29232 28966 29850 29100 160 8850 1000 22420 50 1 15970512 4903 13.27 0.33 12 0.14 2314.00 93300.00 42950 20240718 -28.52 29300 20250407 4.78 37800 -18.78 20250107 29300 4.78 20250407 42950 -28.52 20240718 29300 4.78 20250407 0.49 Y 344820 1000 159 억 1542579 N N 12 N 00 N
11 20250410 151121 55 60.00 KOSPI 비금속 N N N Y 60 N 30600 1100 2 3.73 653391825 21421 112.56 30300 30800 30100 38350 20650 29500 30502.40 9.66 0 11766 30466 29982 29716 29232 28966 29850 29100 160 8850 1000 22420 50 1 15970512 4887 13.22 0.33 12 0.13 2314.00 93300.00 42950 20240718 -28.75 29300 20250407 4.44 37800 -19.05 20250107 29300 4.44 20250407 42950 -28.75 20240718 29300 4.44 20250407 0.49 Y 344820 1000 159 억 1542579 N N 1604 N 00 N
12 20250410 141117 55 60.00 KOSPI 비금속 N N N Y 60 N 30650 1150 2 3.90 585992225 19221 101.00 30300 30800 30100 38350 20650 29500 30487.08 9.66 0 11123 30466 29982 29716 29232 28966 29850 29100 160 8850 1000 22420 50 1 15970512 4895 13.25 0.33 12 0.12 2314.00 93300.00 42950 20240718 -28.64 29300 20250407 4.61 37800 -18.92 20250107 29300 4.61 20250407 42950 -28.64 20240718 29300 4.61 20250407 0.49 Y 344820 1000 159 억 1542579 N N 1604 N 00 N